Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 70.54 | 70.54 | 70.35 | 70.42 | 628,604 | +0.08(+0.11%) |
Aug 30, 2012 | 70.32 | 70.37 | 70.25 | 70.34 | 767,036 | +0.02(+0.03%) |
Aug 29, 2012 | 70.36 | 70.38 | 70.29 | 70.32 | 795,183 | +0.10(+0.14%) |
Aug 27, 2012 | 70.10 | 70.24 | 70.10 | 70.22 | 699,110 | +0.03(+0.04%) |
Aug 24, 2012 | 70.16 | 70.22 | 70.09 | 70.19 | 1,537,482 | +0.05(+0.08%) |
Aug 23, 2012 | 70.08 | 70.15 | 70.03 | 70.14 | 1,384,063 | +0.17(+0.24%) |
Aug 22, 2012 | 69.66 | 69.96 | 69.66 | 69.96 | 1,389,559 | +0.39(+0.57%) |
Aug 21, 2012 | 69.46 | 69.63 | 69.46 | 69.57 | 778,144 | +0.15(+0.21%) |
Aug 20, 2012 | 69.48 | 69.50 | 69.31 | 69.42 | 1,712,495 | +0.08(+0.11%) |
Aug 17, 2012 | 69.44 | 69.49 | 69.33 | 69.35 | 600,041 | -0.02(-0.03%) |
Aug 16, 2012 | 69.53 | 69.53 | 69.35 | 69.36 | 785,551 | -0.12(-0.18%) |
Aug 15, 2012 | 69.59 | 69.61 | 69.41 | 69.49 | 823,210 | -0.24(-0.34%) |
Aug 14, 2012 | 69.69 | 69.82 | 69.66 | 69.72 | 631,646 | +0.00(+0.00%) |
Aug 13, 2012 | 69.62 | 69.76 | 69.61 | 69.72 | 649,380 | +0.03(+0.04%) |
Aug 10, 2012 | 69.75 | 69.75 | 69.55 | 69.69 | 957,062 | -0.08(-0.11%) |
Aug 09, 2012 | 70.11 | 70.11 | 69.77 | 69.77 | 771,685 | -0.34(-0.48%) |
Aug 08, 2012 | 70.24 | 70.25 | 70.09 | 70.11 | 584,341 | -0.18(-0.25%) |
Aug 07, 2012 | 70.38 | 70.38 | 70.18 | 70.28 | 1,171,848 | -0.03(-0.04%) |
Aug 06, 2012 | 70.27 | 70.42 | 70.17 | 70.31 | 722,342 | +0.22(+0.32%) |
Aug 03, 2012 | 70.11 | 70.18 | 69.92 | 70.09 | 988,884 | +0.20(+0.29%) |
Aug 02, 2012 | 69.87 | 69.96 | 69.81 | 69.89 | 675,337 | +0.05(+0.07%) |
Aug 01, 2012 | 70.19 | 70.26 | 69.74 | 69.84 | 1,521,371 | +0.28(+0.40%) |
Jul 31, 2012 | 69.61 | 69.73 | 69.46 | 69.56 | 1,556,850 | +0.09(+0.14%) |
Jul 30, 2012 | 69.28 | 69.47 | 69.23 | 69.47 | 1,473,722 | +0.25(+0.36%) |
Jul 27, 2012 | 69.05 | 69.23 | 69.05 | 69.22 | 1,577,690 | +0.23(+0.34%) |
Jul 26, 2012 | 68.82 | 69.00 | 68.82 | 68.99 | 848,502 | +0.29(+0.43%) |
Jul 25, 2012 | 68.60 | 68.70 | 68.55 | 68.69 | 785,890 | +0.15(+0.22%) |
Jul 24, 2012 | 68.56 | 68.59 | 68.47 | 68.54 | 1,373,961 | -0.25(-0.37%) |
Jul 23, 2012 | 68.91 | 68.91 | 68.70 | 68.79 | 1,164,412 | -0.43(-0.63%) |
Jul 20, 2012 | 69.25 | 69.28 | 69.15 | 69.23 | 1,096,992 | +0.02(+0.03%) |
Jul 19, 2012 | 69.31 | 69.31 | 69.20 | 69.21 | 737,838 | -0.02(-0.03%) |
Jul 18, 2012 | 69.26 | 69.26 | 69.15 | 69.23 | 975,452 | +0.00(+0.00%) |
Jul 17, 2012 | 69.31 | 69.33 | 69.10 | 69.23 | 3,117,709 | +0.19(+0.27%) |
Jul 16, 2012 | 68.91 | 69.10 | 68.83 | 69.04 | 535,616 | +0.31(+0.45%) |
Jul 13, 2012 | 68.59 | 68.73 | 68.52 | 68.73 | 1,271,767 | +0.33(+0.48%) |
Jul 12, 2012 | 68.25 | 68.46 | 68.20 | 68.40 | 1,072,774 | +0.23(+0.34%) |
Jul 11, 2012 | 67.98 | 68.22 | 67.98 | 68.17 | 994,848 | +0.33(+0.48%) |
Jul 10, 2012 | 67.91 | 68.05 | 67.83 | 67.84 | 2,221,913 | +0.02(+0.03%) |
Jul 09, 2012 | 67.72 | 67.84 | 67.66 | 67.82 | 1,169,095 | +0.00(+0.00%) |
Jul 06, 2012 | 67.68 | 67.82 | 67.62 | 67.82 | 631,219 | +0.10(+0.15%) |
Jul 05, 2012 | 67.76 | 67.82 | 67.65 | 67.72 | 1,033,547 | +0.15(+0.23%) |
Jul 03, 2012 | 67.57 | 67.71 | 67.45 | 67.57 | 919,960 | +0.10(+0.15%) |
Jul 02, 2012 | 67.18 | 67.50 | 67.10 | 67.47 | 7,802,780 | +0.41(+0.62%) |
Jun 29, 2012 | 66.92 | 67.12 | 66.89 | 67.05 | 2,080,402 | +0.46(+0.69%) |
Jun 28, 2012 | 66.66 | 66.67 | 66.57 | 66.59 | 1,231,790 | -0.10(-0.15%) |
Jun 27, 2012 | 66.51 | 66.71 | 66.49 | 66.69 | 456,416 | +0.20(+0.31%) |
Jun 26, 2012 | 66.49 | 66.54 | 66.43 | 66.48 | 1,328,766 | -0.03(-0.04%) |
Jun 25, 2012 | 66.55 | 66.59 | 66.37 | 66.51 | 1,349,497 | -0.15(-0.22%) |
Jun 22, 2012 | 66.61 | 66.66 | 66.54 | 66.66 | 1,121,060 | +0.11(+0.17%) |
Jun 21, 2012 | 66.85 | 66.86 | 66.55 | 66.55 | 574,500 | -0.23(-0.34%) |
Jun 20, 2012 | 66.81 | 66.81 | 66.70 | 66.78 | 802,863 | +0.05(+0.07%) |
Jun 19, 2012 | 66.57 | 66.74 | 66.57 | 66.73 | 938,535 | +0.22(+0.33%) |
Jun 18, 2012 | 66.47 | 66.82 | 66.38 | 66.51 | 964,793 | +0.16(+0.24%) |
Jun 15, 2012 | 66.44 | 66.55 | 66.20 | 66.36 | 1,131,803 | +0.16(+0.24%) |
Jun 14, 2012 | 66.10 | 66.20 | 66.04 | 66.20 | 579,205 | +0.11(+0.16%) |
Jun 13, 2012 | 65.99 | 66.12 | 65.92 | 66.09 | 618,767 | +0.27(+0.41%) |
Jun 12, 2012 | 65.60 | 65.83 | 65.58 | 65.82 | 525,230 | +0.25(+0.38%) |
Jun 11, 2012 | 65.73 | 65.73 | 65.55 | 65.57 | 559,246 | +0.03(+0.04%) |
Jun 08, 2012 | 65.36 | 65.56 | 65.22 | 65.54 | 1,815,708 | +0.23(+0.35%) |
Jun 07, 2012 | 65.56 | 65.56 | 65.30 | 65.31 | 879,934 | +0.11(+0.16%) |
Jun 06, 2012 | 64.72 | 65.21 | 64.72 | 65.21 | 1,134,328 | +0.75(+1.16%) |
Jun 05, 2012 | 64.16 | 64.53 | 64.13 | 64.46 | 1,274,610 | +0.37(+0.58%) |
Jun 04, 2012 | 63.61 | 64.14 | 63.61 | 64.09 | 1,950,714 | +0.68(+1.06%) |